FinancialContent is the trusted provider of stock market information to the media industry.
Canfor Corporation (TSX: CFP)
15.45 CAD  +0.01 (+0.06%)
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2019 9.100 9.230 8.800 8.800 442,714 -0.32(-3.51%)
May 30, 2019 9.150 9.260 8.860 9.120 496,053 -0.02(-0.22%)
May 29, 2019 9.470 9.600 8.990 9.140 654,088 -0.37(-3.89%)
May 28, 2019 9.910 9.940 9.460 9.510 872,589 -0.37(-3.74%)
May 27, 2019 9.840 9.990 9.700 9.880 347,447 +0.14(+1.44%)
May 24, 2019 9.350 9.800 9.210 9.740 615,866 +0.47(+5.07%)
May 23, 2019 9.650 9.650 9.180 9.270 510,763 -0.47(-4.83%)
May 22, 2019 10.08 10.09 9.720 9.740 545,116 -0.36(-3.56%)
May 21, 2019 10.32 10.34 9.980 10.10 434,731 -0.12(-1.17%)
May 17, 2019 10.22 10.22 10.22 0 -0.33(-3.13%)
May 16, 2019 10.80 10.80 10.53 10.55 424,147 -0.18(-1.68%)
May 15, 2019 10.89 10.90 10.58 10.73 403,561 -0.19(-1.74%)
May 14, 2019 11.19 11.19 10.75 10.92 564,059 -0.20(-1.80%)
May 13, 2019 11.60 11.60 11.01 11.12 512,550 -0.55(-4.71%)
May 10, 2019 11.80 11.94 11.42 11.67 565,617 -0.06(-0.51%)
May 09, 2019 11.53 11.77 11.40 11.73 475,162 +0.10(+0.86%)
May 08, 2019 12.02 12.02 11.42 11.63 681,214 -0.39(-3.24%)
May 07, 2019 12.83 12.89 11.93 12.02 729,516 -0.83(-6.46%)
May 06, 2019 12.96 13.01 12.64 12.85 451,827 -0.18(-1.38%)
May 03, 2019 13.43 13.46 12.91 13.03 575,279 -0.33(-2.47%)
May 02, 2019 13.55 13.63 13.25 13.36 447,722 -0.25(-1.84%)
May 01, 2019 13.55 14.15 13.51 13.61 324,150 -0.40(-2.86%)
Apr 30, 2019 13.78 14.10 13.64 14.01 299,956 +0.24(+1.74%)
Apr 29, 2019 13.90 14.01 13.68 13.77 276,863 -0.10(-0.72%)
Apr 26, 2019 13.29 13.92 13.29 13.87 407,206 +0.57(+4.29%)
Apr 25, 2019 12.90 13.72 12.68 13.30 910,971 +0.35(+2.70%)
Apr 24, 2019 13.32 13.32 12.93 12.95 382,905 -0.36(-2.70%)
Apr 23, 2019 13.25 13.65 13.13 13.31 450,964 +0.12(+0.91%)
Apr 22, 2019 13.91 13.96 13.07 13.19 621,005 -0.77(-5.52%)
Apr 18, 2019 13.96 13.96 13.96 0 +0.27(+1.97%)
Apr 17, 2019 13.99 13.99 13.50 13.69 635,337 -0.31(-2.21%)
Apr 16, 2019 14.35 14.35 14.00 14.00 204,489 -0.32(-2.23%)
Apr 15, 2019 14.25 14.66 14.22 14.32 366,015 +0.10(+0.70%)
Apr 12, 2019 14.17 14.33 14.07 14.22 197,933 +0.13(+0.92%)
Apr 11, 2019 14.11 14.29 14.04 14.09 265,939 -0.01(-0.07%)
Apr 10, 2019 13.96 14.11 13.81 14.10 226,953 +0.19(+1.37%)
Apr 09, 2019 14.18 14.24 13.90 13.91 262,969 -0.34(-2.39%)
Apr 08, 2019 14.47 14.50 14.12 14.25 373,503 -0.20(-1.38%)
Apr 05, 2019 14.33 14.67 14.32 14.45 247,558 +0.10(+0.70%)
Apr 04, 2019 14.11 14.42 14.05 14.35 272,780 +0.27(+1.92%)
Apr 03, 2019 13.98 14.27 13.98 14.08 280,604 +0.14(+1.00%)
Apr 02, 2019 14.12 14.13 13.56 13.94 381,707 -0.16(-1.13%)
Apr 01, 2019 13.80 14.19 13.75 14.10 354,947 +0.40(+2.92%)
Mar 29, 2019 13.63 13.81 13.39 13.70 337,379 +0.15(+1.11%)
Mar 28, 2019 13.20 13.62 13.08 13.55 521,100 +0.32(+2.42%)
Mar 27, 2019 13.15 13.46 13.15 13.23 409,935 +0.11(+0.84%)
Mar 26, 2019 13.35 13.48 12.91 13.12 521,151 -0.11(-0.83%)
Mar 25, 2019 13.65 13.70 13.11 13.23 436,787 -0.43(-3.15%)
Mar 22, 2019 14.24 14.24 13.62 13.66 966,099 -0.53(-3.74%)
Mar 21, 2019 13.98 14.47 13.91 14.19 467,365 +0.14(+1.00%)
Mar 20, 2019 14.16 14.26 13.79 14.05 435,323 -0.13(-0.92%)
Mar 19, 2019 14.20 14.25 14.02 14.18 639,137 +0.01(+0.07%)
Mar 18, 2019 14.28 14.56 14.02 14.17 298,377 -0.03(-0.21%)
Mar 15, 2019 14.20 14.33 14.05 14.20 430,606 +0.04(+0.28%)
Mar 14, 2019 14.65 14.67 14.04 14.16 359,286 -0.56(-3.80%)
Mar 13, 2019 15.46 15.54 14.63 14.72 410,283 -0.73(-4.72%)
Mar 12, 2019 15.54 15.75 14.90 15.45 486,425 -0.04(-0.26%)
Mar 11, 2019 15.07 15.75 15.07 15.49 653,003 +0.81(+5.52%)
Mar 08, 2019 13.76 14.77 13.75 14.68 613,245 +0.88(+6.38%)
Mar 07, 2019 13.76 13.84 13.43 13.80 428,239 +0.05(+0.36%)
Mar 06, 2019 14.10 14.16 13.72 13.75 439,103 -0.39(-2.76%)
Mar 05, 2019 13.98 14.20 13.63 14.14 395,665 +0.20(+1.43%)
Mar 04, 2019 14.23 14.29 13.84 13.94 577,487 -0.26(-1.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.